| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Mar-2022 | 600.00 | 600.00 | 585.00 | 590.00 | 42,900 | 0 |
| 08-Mar-2022 | 620.00 | 620.00 | 605.00 | 605.00 | 5,300 | 0 |
| 07-Mar-2022 | 605.00 | 670.00 | 600.00 | 610.00 | 36,200 | 0 |
| 04-Mar-2022 | 585.00 | 720.00 | 585.00 | 600.00 | 223,200 | 0 |
| 02-Mar-2022 | 550.00 | 620.00 | 540.00 | 585.00 | 107,700 | 0 |
| 01-Mar-2022 | 615.00 | 630.00 | 575.00 | 575.00 | 72,200 | 0 |
| 25-Feb-2022 | 540.00 | 660.00 | 540.00 | 615.00 | 423,600 | 0 |
| 24-Feb-2022 | 570.00 | 570.00 | 515.00 | 530.00 | 9,800 | 0 |
| 23-Feb-2022 | 555.00 | 580.00 | 550.00 | 550.00 | 90,700 | 0 |
| 22-Feb-2022 | 630.00 | 630.00 | 590.00 | 590.00 | 55,000 | 0 |
| 21-Feb-2022 | 515.00 | 640.00 | 515.00 | 630.00 | 355,100 | 0 |
| 18-Feb-2022 | 525.00 | 530.00 | 515.00 | 515.00 | 5,600 | 0 |
| 17-Feb-2022 | 510.00 | 540.00 | 482.00 | 540.00 | 51,300 | 0 |
| 16-Feb-2022 | 540.00 | 550.00 | 505.00 | 510.00 | 11,100 | 0 |
| 15-Feb-2022 | 565.00 | 565.00 | 530.00 | 535.00 | 168,800 | 0 |
| 14-Feb-2022 | 545.00 | 655.00 | 545.00 | 565.00 | 775,100 | 0 |
| 11-Feb-2022 | 520.00 | 555.00 | 520.00 | 525.00 | 5,300 | 0 |
| 10-Feb-2022 | 515.00 | 540.00 | 505.00 | 515.00 | 70,600 | 0 |
| 09-Feb-2022 | 510.00 | 535.00 | 510.00 | 520.00 | 32,700 | 0 |
| 08-Feb-2022 | 520.00 | 565.00 | 515.00 | 530.00 | 13,700 | 0 |
| 07-Feb-2022 | 505.00 | 525.00 | 470.00 | 520.00 | 59,200 | 0 |
| 04-Feb-2022 | 520.00 | 520.00 | 492.00 | 505.00 | 15,800 | 0 |
| 03-Feb-2022 | 490.00 | 520.00 | 470.00 | 490.00 | 137,300 | 0 |
| 02-Feb-2022 | 525.00 | 595.00 | 490.00 | 490.00 | 173,500 | 0 |
| 31-Jan-2022 | 560.00 | 560.00 | 525.00 | 525.00 | 78,500 | 0 |
| 28-Jan-2022 | 690.00 | 745.00 | 560.00 | 560.00 | 678,000 | 0 |
| 27-Jan-2022 | 480.00 | 600.00 | 480.00 | 600.00 | 183,400 | 0 |
| 26-Jan-2022 | 464.00 | 480.00 | 464.00 | 480.00 | 22,300 | 0 |
| 25-Jan-2022 | 494.00 | 496.00 | 462.00 | 466.00 | 80,200 | 0 |
| 24-Jan-2022 | 468.00 | 496.00 | 466.00 | 496.00 | 42,100 | 0 |
| 21-Jan-2022 | 460.00 | 468.00 | 444.00 | 468.00 | 47,200 | 0 |
| 20-Jan-2022 | 494.00 | 510.00 | 464.00 | 464.00 | 5,500 | 0 |
| 19-Jan-2022 | 494.00 | 550.00 | 464.00 | 490.00 | 85,500 | 0 |
| 18-Jan-2022 | 500.00 | 500.00 | 490.00 | 494.00 | 98,900 | 0 |
| 17-Jan-2022 | 525.00 | 565.00 | 525.00 | 525.00 | 122,200 | 0 |
| 14-Jan-2022 | 560.00 | 560.00 | 560.00 | 560.00 | 10,100 | 0 |
| 13-Jan-2022 | 600.00 | 600.00 | 600.00 | 600.00 | 16,300 | 0 |
| 12-Jan-2022 | 740.00 | 740.00 | 645.00 | 645.00 | 121,300 | 0 |
| 11-Jan-2022 | 600.00 | 700.00 | 600.00 | 690.00 | 989,100 | 0 |
| 10-Jan-2022 | 456.00 | 570.00 | 440.00 | 570.00 | 357,700 | 0 |
| 07-Jan-2022 | 448.00 | 462.00 | 438.00 | 458.00 | 3,100 | 0 |
| 06-Jan-2022 | 454.00 | 478.00 | 448.00 | 452.00 | 800 | 0 |
| 05-Jan-2022 | 456.00 | 472.00 | 434.00 | 454.00 | 6,200 | 0 |
| 04-Jan-2022 | 428.00 | 488.00 | 428.00 | 456.00 | 15,600 | 0 |
| 03-Jan-2022 | 416.00 | 444.00 | 416.00 | 428.00 | 30,800 | 0 |
| 30-Dec-2021 | 420.00 | 428.00 | 410.00 | 428.00 | 26,700 | 0 |
| 29-Dec-2021 | 432.00 | 450.00 | 426.00 | 430.00 | 43,600 | 0 |
| 28-Dec-2021 | 492.00 | 498.00 | 456.00 | 456.00 | 106,900 | 0 |
| 27-Dec-2021 | 480.00 | 635.00 | 476.00 | 490.00 | 507,500 | 0 |
| 24-Dec-2021 | 510.00 | 550.00 | 510.00 | 510.00 | 30,800 | 0 |
| 23-Dec-2021 | 635.00 | 635.00 | 545.00 | 545.00 | 29,800 | 0 |
| 22-Dec-2021 | 600.00 | 710.00 | 535.00 | 585.00 | 423,400 | 0 |
| 21-Dec-2021 | 458.00 | 575.00 | 458.00 | 575.00 | 336,900 | 0 |
| 20-Dec-2021 | 454.00 | 460.00 | 454.00 | 460.00 | 300 | 0 |
| 17-Dec-2021 | 452.00 | 460.00 | 452.00 | 460.00 | 25,700 | 0 |
| 16-Dec-2021 | 444.00 | 460.00 | 444.00 | 454.00 | 26,900 | 0 |
| 15-Dec-2021 | 460.00 | 460.00 | 446.00 | 460.00 | 1,600 | 0 |
| 14-Dec-2021 | 458.00 | 500.00 | 444.00 | 444.00 | 27,900 | 0 |
| 13-Dec-2021 | 434.00 | 458.00 | 434.00 | 458.00 | 600 | 0 |
| 10-Dec-2021 | 460.00 | 466.00 | 450.00 | 458.00 | 2,000 | 0 |
| 09-Dec-2021 | 430.00 | 460.00 | 430.00 | 442.00 | 1,200 | 0 |
| 08-Dec-2021 | 422.00 | 430.00 | 420.00 | 430.00 | 5,400 | 0 |
| 07-Dec-2021 | 426.00 | 442.00 | 424.00 | 442.00 | 12,300 | 0 |
| 06-Dec-2021 | 440.00 | 480.00 | 424.00 | 426.00 | 3,700 | 0 |
| 03-Dec-2021 | 464.00 | 464.00 | 436.00 | 440.00 | 7,900 | 0 |
| 02-Dec-2021 | 442.00 | 468.00 | 440.00 | 466.00 | 5,700 | 0 |
| 01-Dec-2021 | 570.00 | 570.00 | 442.00 | 442.00 | 13,900 | 0 |
| 30-Nov-2021 | 472.00 | 484.00 | 458.00 | 458.00 | 4,000 | 0 |
| 29-Nov-2021 | 488.00 | 488.00 | 472.00 | 472.00 | 6,000 | 0 |
| 26-Nov-2021 | 476.00 | 480.00 | 474.00 | 474.00 | 500 | 0 |
| 25-Nov-2021 | 464.00 | 478.00 | 464.00 | 468.00 | 5,100 | 0 |
| 24-Nov-2021 | 482.00 | 482.00 | 452.00 | 464.00 | 4,200 | 0 |
| 23-Nov-2021 | 466.00 | 490.00 | 460.00 | 486.00 | 75,000 | 0 |
| 22-Nov-2021 | 478.00 | 490.00 | 460.00 | 478.00 | 8,500 | 0 |
| 19-Nov-2021 | 456.00 | 486.00 | 456.00 | 480.00 | 16,500 | 0 |
| 18-Nov-2021 | 422.00 | 500.00 | 422.00 | 460.00 | 97,500 | 0 |
| 17-Nov-2021 | 452.00 | 452.00 | 422.00 | 422.00 | 41,800 | 0 |
| 16-Nov-2021 | 480.00 | 482.00 | 450.00 | 452.00 | 35,400 | 0 |
| 15-Nov-2021 | 490.00 | 490.00 | 480.00 | 482.00 | 4,800 | 0 |
| 12-Nov-2021 | 480.00 | 496.00 | 478.00 | 490.00 | 40,400 | 0 |
| 11-Nov-2021 | 505.00 | 565.00 | 470.00 | 510.00 | 114,600 | 0 |
| 10-Nov-2021 | 490.00 | 510.00 | 480.00 | 505.00 | 25,400 | 0 |
| 09-Nov-2021 | 484.00 | 510.00 | 480.00 | 490.00 | 136,300 | 0 |
| 08-Nov-2021 | 550.00 | 550.00 | 510.00 | 515.00 | 33,900 | 0 |
| 05-Nov-2021 | 555.00 | 555.00 | 520.00 | 545.00 | 44,700 | 0 |
| 04-Nov-2021 | 620.00 | 710.00 | 555.00 | 555.00 | 814,000 | 0 |
| 03-Nov-2021 | 480.00 | 595.00 | 480.00 | 595.00 | 604,400 | 0 |
| 02-Nov-2021 | 500.00 | 545.00 | 478.00 | 478.00 | 44,100 | 0 |
| 01-Nov-2021 | 500.00 | 610.00 | 472.00 | 505.00 | 265,100 | 0 |
| 29-Oct-2021 | 440.00 | 530.00 | 404.00 | 500.00 | 487,900 | 0 |
| 28-Oct-2021 | 350.00 | 434.00 | 328.00 | 434.00 | 388,600 | 0 |
| 27-Oct-2021 | 364.00 | 384.00 | 348.00 | 348.00 | 22,500 | 0 |
| 26-Oct-2021 | 386.00 | 386.00 | 362.00 | 364.00 | 11,200 | 0 |
| 25-Oct-2021 | 378.00 | 392.00 | 378.00 | 388.00 | 43,200 | 0 |
| 22-Oct-2021 | 410.00 | 410.00 | 378.00 | 380.00 | 91,100 | 0 |
| 21-Oct-2021 | 418.00 | 505.00 | 406.00 | 406.00 | 992,500 | 0 |
| 19-Oct-2021 | 346.00 | 406.00 | 344.00 | 406.00 | 419,500 | 0 |
| 18-Oct-2021 | 286.00 | 326.00 | 284.00 | 326.00 | 260,000 | 0 |
| 15-Oct-2021 | 278.00 | 278.00 | 262.00 | 262.00 | 1,100 | 0 |
| 14-Oct-2021 | 280.00 | 280.00 | 264.00 | 280.00 | 4,900 | 0 |